Register to chat with like-minded investors on our interactive forums.
XLB Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 03 2024 | 89.53 | 0.90 | 1.02% | 89.37 | 89.77 | 89.05 | 4,451,273 |
| May 02 2024 | 88.63 | -0.46 | -0.52% | 88.61 | 89.01 | 87.90 | 7,612,136 |
| May 01 2024 | 89.09 | 0.46 | 0.52% | 88.96 | 90.52 | 88.74 | 7,676,146 |
| Apr 30 2024 | 88.63 | -1.64 | -1.82% | 89.52 | 89.73 | 88.61 | 4,815,148 |
| Apr 29 2024 | 90.27 | 0.75 | 0.84% | 89.92 | 90.38 | 89.83 | 2,770,318 |
| Apr 26 2024 | 89.52 | 0.55 | 0.62% | 89.01 | 89.90 | 88.99 | 3,137,165 |
| Apr 25 2024 | 88.97 | 0.63 | 0.71% | 88.34 | 89.17 | 87.55 | 4,501,180 |
| Apr 24 2024 | 88.34 | 0.06 | 0.07% | 87.92 | 88.415 | 87.66 | 4,689,095 |
| Apr 23 2024 | 88.28 | -0.77 | -0.86% | 87.94 | 88.7075 | 87.77 | 5,629,259 |
| Apr 22 2024 | 89.05 | 0.09 | 0.10% | 88.47 | 89.52 | 88.13 | 4,089,776 |
| Apr 19 2024 | 88.96 | -0.07 | -0.08% | 89.26 | 89.635 | 88.63 | 5,006,621 |
| Apr 18 2024 | 89.03 | 0.03 | 0.03% | 89.72 | 89.785 | 88.615 | 3,703,567 |
| Apr 17 2024 | 89.00 | 0.20 | 0.23% | 89.40 | 89.80 | 88.735 | 4,517,307 |
| Apr 16 2024 | 88.80 | -0.69 | -0.77% | 89.00 | 89.28 | 88.49 | 6,777,893 |
| Apr 15 2024 | 89.49 | -0.43 | -0.48% | 90.88 | 91.215 | 89.18 | 5,626,894 |
| Apr 12 2024 | 89.92 | -1.62 | -1.77% | 91.27 | 91.45 | 89.515 | 5,943,410 |
| Apr 11 2024 | 91.54 | -0.07 | -0.08% | 91.70 | 91.93 | 91.065 | 4,777,614 |
| Apr 10 2024 | 91.61 | -1.45 | -1.56% | 91.63 | 92.16 | 91.275 | 6,931,394 |
| Apr 09 2024 | 93.06 | 0.22 | 0.24% | 93.56 | 93.59 | 92.105 | 5,646,307 |
| Apr 08 2024 | 92.84 | 0.07 | 0.08% | 93.07 | 93.17 | 92.59 | 3,136,874 |
| Apr 05 2024 | 92.77 | 0.83 | 0.90% | 91.93 | 92.89 | 91.845 | 4,808,198 |
| Apr 04 2024 | 91.94 | -0.94 | -1.01% | 93.39 | 93.715 | 91.73 | 6,268,583 |
| Apr 03 2024 | 92.88 | 0.55 | 0.60% | 92.43 | 93.00 | 92.35 | 4,947,230 |
| Apr 02 2024 | 92.33 | -0.34 | -0.37% | 92.58 | 92.66 | 91.925 | 4,709,152 |
| Apr 01 2024 | 92.67 | -0.22 | -0.24% | 93.33 | 93.33 | 92.5014 | 3,790,347 |
| Mar 28 2024 | 92.89 | 0.25 | 0.27% | 92.65 | 93.205 | 92.47 | 4,374,320 |
| Mar 27 2024 | 92.64 | 1.31 | 1.43% | 91.56 | 92.665 | 91.48 | 4,107,251 |
| Mar 26 2024 | 91.33 | -0.07 | -0.08% | 91.55 | 91.719 | 91.27 | 2,687,810 |
| Mar 25 2024 | 91.40 | 0.03 | 0.03% | 91.32 | 91.77 | 91.24 | 2,780,619 |
| Mar 22 2024 | 91.37 | -0.57 | -0.62% | 91.74 | 91.96 | 91.315 | 2,880,374 |
| Mar 21 2024 | 91.94 | 0.38 | 0.42% | 91.80 | 92.082 | 91.44 | 4,603,655 |
| Mar 20 2024 | 91.56 | 0.91 | 1.00% | 90.58 | 91.8901 | 90.40 | 6,535,119 |
| Mar 19 2024 | 90.65 | 0.01 | 0.01% | 90.53 | 90.805 | 90.26 | 5,416,474 |
| Mar 18 2024 | 90.64 | -0.16 | -0.18% | 90.76 | 91.36 | 90.60 | 7,548,704 |
| Mar 15 2024 | 90.80 | 0.04 | 0.04% | 90.17 | 91.20 | 90.11 | 8,940,538 |
| Mar 14 2024 | 90.76 | -0.48 | -0.53% | 90.99 | 91.195 | 90.355 | 9,646,016 |
| Mar 13 2024 | 91.24 | 0.89 | 0.99% | 90.63 | 91.655 | 90.63 | 7,187,745 |
| Mar 12 2024 | 90.35 | -0.01 | -0.01% | 90.35 | 90.465 | 89.905 | 4,982,182 |
| Mar 11 2024 | 90.36 | 1.01 | 1.13% | 89.77 | 90.74 | 89.45 | 11,511,452 |
| Mar 08 2024 | 89.35 | -0.52 | -0.58% | 90.15 | 90.20 | 89.33 | 5,105,001 |
| Mar 07 2024 | 89.87 | 1.09 | 1.23% | 89.48 | 90.29 | 89.47 | 3,891,892 |
| Mar 06 2024 | 88.78 | 0.65 | 0.74% | 88.61 | 89.09 | 88.48 | 4,989,839 |
| Mar 05 2024 | 88.13 | -0.47 | -0.53% | 88.30 | 88.87 | 87.83 | 4,188,525 |
| Mar 04 2024 | 88.60 | 0.64 | 0.73% | 88.06 | 88.75 | 87.96 | 4,598,833 |
| Mar 01 2024 | 87.96 | 0.40 | 0.46% | 87.56 | 88.18 | 87.49 | 5,079,134 |
| Feb 29 2024 | 87.56 | 0.66 | 0.76% | 87.43 | 87.80 | 87.13 | 5,849,650 |
| Feb 28 2024 | 86.90 | 0.27 | 0.31% | 86.38 | 87.22 | 86.15 | 4,361,717 |
| Feb 27 2024 | 86.63 | 0.32 | 0.37% | 86.63 | 86.85 | 86.38 | 4,027,516 |
| Feb 26 2024 | 86.31 | -0.52 | -0.60% | 86.55 | 86.67 | 86.21 | 3,271,239 |
| Feb 23 2024 | 86.83 | 0.51 | 0.59% | 86.50 | 86.955 | 86.2904 | 3,507,173 |
| Feb 22 2024 | 86.32 | 0.86 | 1.01% | 85.62 | 86.45 | 85.51 | 4,570,639 |
| Feb 21 2024 | 85.46 | 0.47 | 0.55% | 84.97 | 85.51 | 84.65 | 4,007,351 |
| Feb 20 2024 | 84.99 | -0.18 | -0.21% | 85.12 | 85.26 | 84.74 | 4,450,249 |
| Feb 16 2024 | 85.17 | 0.45 | 0.53% | 85.08 | 85.745 | 84.99 | 4,520,227 |
| Feb 15 2024 | 84.72 | 1.57 | 1.89% | 83.61 | 84.85 | 83.61 | 5,906,428 |
| Feb 14 2024 | 83.15 | 0.53 | 0.64% | 83.04 | 83.31 | 82.62 | 4,326,262 |
| Feb 13 2024 | 82.62 | -1.18 | -1.41% | 83.00 | 83.24 | 82.02 | 6,332,412 |
| Feb 12 2024 | 83.80 | 0.66 | 0.79% | 83.34 | 84.185 | 83.27 | 3,359,348 |
| Feb 09 2024 | 83.14 | 0.18 | 0.22% | 82.77 | 83.175 | 82.53 | 3,746,999 |
| Feb 08 2024 | 82.96 | -0.11 | -0.13% | 83.19 | 83.195 | 82.37 | 3,366,310 |
| Feb 07 2024 | 83.07 | 0.66 | 0.80% | 82.88 | 83.295 | 82.67 | 5,332,844 |
| Feb 06 2024 | 82.41 | 1.43 | 1.77% | 81.64 | 82.59 | 81.62 | 8,888,199 |
| Feb 05 2024 | 80.98 | -2.11 | -2.54% | 81.30 | 81.49 | 80.735 | 12,012,253 |
